Premium
Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF (XTWY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.751 | 1.99893532073 | 37.57 | 38.34 | 37.2124 | 18919 | 38.2261381 | SP |
| 4 | -0.869 | -2.21740239857 | 39.19 | 39.19 | 37.2124 | 27613 | 38.59569782 | SP |
| 12 | -3.119 | -7.52654440154 | 41.44 | 42.99 | 37.2124 | 13643 | 39.46281427 | SP |
| 26 | -3.709 | -8.8246490602 | 42.03 | 49.86 | 37.2124 | 15191 | 42.17369298 | SP |
| 52 | -4.039 | -9.53493862134 | 42.36 | 49.86 | 37.2124 | 8563 | 42.07343323 | SP |
| 156 | -11.509 | -23.0965281959 | 49.83 | 50.6651 | 36.29 | 5853 | 42.83750614 | SP |
| 260 | -11.509 | -23.0965281959 | 49.83 | 50.6651 | 36.29 | 5853 | 42.83750614 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 38.3121 | 0.22 | 0.58 | 38.04 | 38.32 | 38.04 | 84095 |
| 1736983800 | 38.0917 | 0.73 | 1.97 | 38.06 | 38.095 | 38.02 | 2145 |
| 1736897400 | 37.3571 | -0.08 | -0.22 | 37.35 | 37.3571 | 37.2124 | 4521 |
| 1736811000 | 37.44 | -0 | -0.00 | 37.49 | 37.49 | 37.3832 | 1842 |
| 1736551800 | 37.4408 | -0.23 | -0.61 | 37.27 | 37.57 | 37.27 | 2310 |
| 1736379000 | 37.67 | -0.02 | -0.05 | 37.36 | 37.74 | 37.36 | 4289 |
| 1736292600 | 37.69 | -0.52 | -1.36 | 38.05 | 38.05 | 37.64 | 2110 |
| 1736206200 | 38.21 | -0.19 | -0.49 | 38.3 | 38.3 | 38.18 | 2035 |
| 1735947000 | 38.3988 | -0.17 | -0.44 | 38.63 | 38.63 | 38.38 | 25017 |
| 1735860600 | 38.5673 | -0.02 | -0.06 | 38.73 | 38.77 | 38.54 | 1302 |
| 1735687800 | 38.59 | -0.15 | -0.38 | 38.9 | 38.9 | 38.59 | 11593 |
| 1735601400 | 38.739 | 0.18 | 0.48 | 38.7401 | 38.78 | 38.739 | 6462 |
| 1735342200 | 38.5557 | -0.38 | -0.98 | 38.76 | 38.77 | 38.55 | 125925 |
| 1735255800 | 38.9386 | 0.01 | 0.03 | 38.66 | 38.98 | 38.66 | 38043 |
| 1735077840 | 38.9261 | 0.14 | 0.35 | 38.52 | 38.9261 | 38.51 | 40957 |
| 1734996600 | 38.7895 | -0.4 | -1.01 | 39.1 | 39.1 | 38.74 | 113940 |
| 1734737400 | 39.1857 | 0.07 | 0.17 | 39.33 | 39.33 | 39.18 | 3326 |
| 1734651000 | 39.12 | -0.64 | -1.61 | 39.12 | 39.14 | 38.85 | 4585 |
| 1734564600 | 39.7614 | -0.55 | -1.36 | 40.1 | 42.99 | 39.61 | 556 |
| 1734478200 | 40.31 | 0.19 | 0.47 | 40.2 | 40.37 | 40.2 | 5519 |
| 1734391800 | 40.12 | 0.14 | 0.35 | 40.13 | 40.14 | 39.9765 | 1100 |
| 1734132600 | 39.98 | -0.46 | -1.13 | 40.23 | 40.23 | 39.95 | 5169 |
| 1734046200 | 40.4352 | -0.61 | -1.47 | 40.75 | 40.75 | 40.4352 | 659 |
| 1733959800 | 41.0405 | -0.51 | -1.22 | 41.54 | 41.54 | 40.9927 | 2189 |
| 1733873400 | 41.5483 | -0.29 | -0.70 | 41.54 | 41.63 | 41.51 | 4061 |
| 1733787000 | 41.84 | -0.45 | -1.06 | 42.04 | 42.04 | 41.78 | 2423 |
| 1733527800 | 42.29 | 0.03 | 0.07 | 42.48 | 42.48 | 42.27 | 312 |
| 1733441400 | 42.26 | 0.11 | 0.26 | 41.97 | 42.26 | 41.97 | 3530 |
| 1733355000 | 42.15 | 0.55 | 1.32 | 41.37 | 42.15 | 41.35 | 818 |
| 1733268600 | 41.6 | -0.43 | -1.02 | 42.07 | 42.07 | 41.6 | 2373 |
| 1733182200 | 42.03 | 0.03 | 0.07 | 41.69 | 42.04 | 41.6 | 5796 |
| 1732917840 | 42 | 0.51 | 1.23 | 41.88 | 42 | 41.77 | 1313 |
| 1732750200 | 41.49 | 0.35 | 0.84 | 41.49 | 41.64 | 41.42 | 2597 |
| 1732663800 | 41.1448 | -0.17 | -0.42 | 41 | 41.1448 | 40.96 | 4218 |
| 1732577400 | 41.3197 | 1.24 | 3.08 | 41.02 | 41.35 | 41.02 | 1447 |
| 1732318200 | 40.0845 | 0.1 | 0.26 | 40.1 | 40.22 | 40.0845 | 1055 |
| 1732231800 | 39.98 | -0.1 | -0.25 | 40.06 | 40.25 | 39.96 | 5022 |
| 1732145400 | 40.0809 | -0.15 | -0.36 | 39.95 | 40.22 | 39.95 | 1567 |
| 1732059000 | 40.2271 | 0.26 | 0.65 | 40.29 | 40.34 | 40.2 | 848 |
| 1731972600 | 39.9675 | 0.01 | 0.03 | 39.69 | 39.9675 | 39.6 | 5513 |
| 1731713400 | 39.9554 | -0.1 | -0.26 | 39.89 | 40.15 | 39.6981 | 8936 |
| 1731627000 | 40.06 | 0.23 | 0.59 | 40.14 | 40.39 | 40.04 | 16843 |
| 1731540600 | 39.8255 | -0.47 | -1.17 | 40.7 | 40.7 | 39.7995 | 8314 |
| 1731454200 | 40.2959 | -0.78 | -1.91 | 40.7 | 40.8 | 40.241 | 5976 |
| 1731367800 | 41.0789 | -0.16 | -0.40 | 41.108 | 41.108 | 40.89 | 4560 |
| 1731108600 | 41.2429 | 0.67 | 1.66 | 40.95 | 41.265 | 40.95 | 1881 |
| 1731022200 | 40.5705 | 0.53 | 1.32 | 40.33 | 40.69 | 40.33 | 3224 |
| 1730935800 | 40.0417 | -1.45 | -3.49 | 39.74 | 40.1801 | 39.74 | 5496 |
| 1730849400 | 41.49 | 0.35 | 0.84 | 41.06 | 41.5 | 40.91 | 6325 |
| 1730763000 | 41.143 | -0.34 | -0.83 | 41.2 | 41.2001 | 40.94 | 2942 |
| 1730500200 | 41.4857 | 0.25 | 0.61 | 41.16 | 41.4857 | 40.46 | 1392 |
| 1730413800 | 41.2344 | 0 | 0.01 | 41.18 | 41.332 | 41.08 | 1370 |
| 1730327400 | 41.23 | 0.24 | 0.57 | 41.53 | 41.53 | 41.16 | 4770 |
| 1730241000 | 40.9948 | 0.01 | 0.04 | 40.58 | 40.9948 | 40.5 | 164760 |
| 1730154600 | 40.98 | -0.03 | -0.07 | 41.08 | 41.08 | 40.76 | 923 |
| 1729895400 | 41.01 | -0.33 | -0.79 | 41.44 | 41.44 | 41.01 | 1571 |
| 1729809000 | 41.335 | 0.29 | 0.69 | 41.08 | 41.43 | 41.02 | 8500 |
| 1729722600 | 41.05 | -0.07 | -0.17 | 40.81 | 41.13 | 40.81 | 2159 |
| 1729636200 | 41.1207 | 0.01 | 0.03 | 41.3 | 41.3 | 41.02 | 1151 |
| 1729549800 | 41.11 | -0.8 | -1.91 | 41.46 | 41.47 | 41.1 | 11005 |
| 1729290600 | 41.9126 | 0.05 | 0.12 | 42.005 | 42.04 | 41.9126 | 2110 |
| 1729204200 | 41.8641 | -0.73 | -1.70 | 42.01 | 42.01 | 41.81 | 1948 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
